DERMA SCIENCES (NQ: DSCI)
3.370 USD  -0.230 (-6.39%)
Official Closing Price  /  Updated: 8:10 PM EST, Feb 5, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 05, 2016 3.590 3.660 3.350 3.370 34,373 -0.23(-6.39%)
Feb 04, 2016 3.310 3.610 3.040 3.600 45,600 +0.29(+8.76%)
Feb 03, 2016 3.430 3.430 3.180 3.310 91,808 -0.14(-4.06%)
Feb 02, 2016 3.570 3.710 3.380 3.450 22,066 -0.17(-4.70%)
Feb 01, 2016 3.460 3.800 3.350 3.620 63,401 +0.19(+5.54%)
Jan 29, 2016 3.300 3.480 3.300 3.430 47,288 +0.13(+3.94%)
Jan 28, 2016 3.580 3.800 3.290 3.300 87,121 -0.26(-7.30%)
Jan 27, 2016 3.490 3.720 3.440 3.560 56,601 +0.09(+2.59%)
Jan 26, 2016 3.460 3.540 3.340 3.470 64,626 +0.03(+0.87%)
Jan 25, 2016 3.510 3.550 3.420 3.440 69,338 -0.07(-1.99%)
Jan 22, 2016 3.460 3.690 3.410 3.510 103,041 +0.09(+2.63%)
Jan 21, 2016 3.430 3.780 3.210 3.420 143,305 +0.00(+0.00%)
Jan 20, 2016 3.260 3.490 3.210 3.420 353,920 +0.09(+2.70%)
Jan 19, 2016 3.510 3.510 3.290 3.330 89,613 -0.17(-4.86%)
Jan 15, 2016 3.500 3.500 3.500 0 -0.20(-5.41%)
Jan 14, 2016 3.380 3.710 3.320 3.700 100,714 +0.33(+9.79%)
Jan 13, 2016 3.440 3.610 3.350 3.370 916,818 -0.09(-2.60%)
Jan 12, 2016 3.550 3.570 3.335 3.460 111,813 -0.09(-2.54%)
Jan 11, 2016 3.700 3.790 3.390 3.550 193,697 -0.15(-4.05%)
Jan 08, 2016 3.770 3.910 3.640 3.700 291,683 -0.02(-0.54%)
Jan 07, 2016 4.210 4.310 3.680 3.720 353,441 -0.60(-13.89%)
Jan 06, 2016 4.410 4.490 4.260 4.320 142,874 -0.13(-2.92%)
Jan 05, 2016 4.590 4.630 4.390 4.450 151,014 -0.14(-3.05%)
Jan 04, 2016 4.520 4.615 4.360 4.590 129,292 +0.02(+0.44%)
Dec 31, 2015 4.570 4.570 4.570 0 +0.04(+0.88%)
Dec 30, 2015 4.510 4.550 4.430 4.530 91,662 +0.02(+0.44%)
Dec 29, 2015 4.580 4.590 4.450 4.510 73,284 -0.04(-0.88%)
Dec 28, 2015 4.460 4.590 4.240 4.550 160,440 +0.06(+1.34%)
Dec 24, 2015 4.490 4.490 4.490 0 -0.08(-1.75%)
Dec 23, 2015 4.520 4.630 4.460 4.570 112,366 +0.09(+2.01%)
Dec 22, 2015 4.630 4.630 4.430 4.480 289,578 -0.15(-3.24%)
Dec 21, 2015 4.330 4.630 4.230 4.630 420,078 +0.15(+3.35%)
Dec 18, 2015 4.360 4.550 4.335 4.480 252,379 +0.11(+2.52%)
Dec 17, 2015 4.450 4.560 4.370 4.370 99,738 -0.12(-2.67%)
Dec 16, 2015 4.510 4.620 4.360 4.490 90,678 -0.01(-0.22%)
Dec 15, 2015 4.490 4.630 4.385 4.500 183,945 +0.01(+0.22%)
Dec 14, 2015 4.510 4.635 4.470 4.490 307,605 -0.05(-1.10%)
Dec 11, 2015 4.500 4.630 4.460 4.540 118,548 +0.00(+0.00%)
Dec 10, 2015 4.660 4.670 4.320 4.540 112,775 -0.14(-2.99%)
Dec 09, 2015 4.500 4.720 4.400 4.680 178,016 +0.18(+4.00%)
Dec 08, 2015 4.230 4.570 4.220 4.500 177,936 +0.21(+4.90%)
Dec 07, 2015 4.520 4.520 4.250 4.290 197,963 -0.23(-5.09%)
Dec 04, 2015 4.280 4.540 4.160 4.520 213,613 +0.26(+6.10%)
Dec 03, 2015 4.470 4.620 4.160 4.260 968,450 -0.19(-4.16%)
Dec 02, 2015 4.550 4.705 4.310 4.445 117,893 -0.07(-1.66%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->